6349 (株)小森コーポレーション の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,5102,5202,4602,49084,2002,490
2007-12-272,5402,5602,5202,550113,1002,550
2007-12-262,5552,5802,4952,580190,4002,580
2007-12-252,5102,5452,4952,540242,3002,540
2007-12-212,4402,5152,4352,510192,5002,510
2007-12-202,5452,5502,4552,460284,3002,460
2007-12-192,4302,5102,4302,465355,1002,465
2007-12-182,4302,4752,4152,430341,0002,430
2007-12-172,5802,5802,4602,465248,1002,465
2007-12-142,5852,6302,5702,580349,7002,580
2007-12-132,6052,6352,5802,585397,1002,585
2007-12-122,6502,6502,5852,605347,5002,605
2007-12-112,6452,6802,6152,650329,6002,650
2007-12-102,6552,6552,5802,605449,4002,605
2007-12-072,7102,7352,6552,670426,1002,670
2007-12-062,5802,6452,5802,630376,9002,630
2007-12-052,5802,5802,4652,535514,9002,535
2007-12-042,5902,6602,5652,610463,1002,610
2007-12-032,6102,6702,5652,600323,1002,600
2007-11-302,5402,6902,5302,630914,8002,630
2007-11-292,5702,6002,5352,565415,9002,565
2007-11-282,5952,6152,5052,530276,9002,530
2007-11-272,4702,6152,4452,525938,2002,525
2007-11-262,4702,5452,4452,510481,6002,510
2007-11-222,4802,5202,4302,470451,6002,470
2007-11-212,6052,6202,5502,560408,6002,560
2007-11-202,5152,6202,4952,605484,1002,605
2007-11-192,6102,6852,5852,595250,4002,595
2007-11-162,6202,6802,6002,635348,8002,635
2007-11-152,7302,7852,6652,715503,9002,715
2007-11-142,7202,7952,7152,760365,8002,760
2007-11-132,6252,7752,6252,735559,5002,735
2007-11-122,5702,6452,5652,620336,0002,620
2007-11-092,6902,7402,6452,650547,3002,650
2007-11-082,7802,7802,6552,685409,1002,685
2007-11-072,8952,8952,7952,800439,4002,800
2007-11-062,9102,9652,8952,905280,1002,905
2007-11-052,9752,9752,8852,905151,4002,905
2007-11-022,9853,0102,9002,950547,3002,950
2007-11-012,9753,0502,9753,010226,9003,010
2007-10-312,9003,0202,8953,020424,8003,020
2007-10-302,9352,9352,8452,865459,6002,865
2007-10-292,8502,9152,8452,865217,9002,865
2007-10-262,8402,8702,8152,825150,1002,825
2007-10-252,8452,8452,7802,805197,7002,805
2007-10-242,8752,9252,8252,840272,8002,840
2007-10-232,8952,9002,8152,855472,8002,855
2007-10-222,8952,9452,8752,935232,1002,935
2007-10-192,9852,9902,9302,965282,7002,965
2007-10-182,9603,0402,9603,020180,6003,020
2007-10-172,9803,0402,9252,960370,3002,960
2007-10-163,0003,0702,9703,030256,9003,030
2007-10-153,0003,0102,9703,000113,2003,000
2007-10-122,9553,0102,9552,985173,0002,985
2007-10-112,9602,9902,9302,980203,0002,980
2007-10-103,0103,0302,9753,000233,5003,000
2007-10-092,9453,0502,9303,020440,2003,020
2007-10-052,9302,9302,8802,910220,6002,910
2007-10-042,8702,9252,8602,925197,8002,925
2007-10-032,8802,9202,8252,910322,1002,910
2007-10-022,8952,8952,8202,875231,7002,875
2007-10-012,8452,8652,8202,855122,1002,855
2007-09-282,8152,8452,8052,815188,7002,815
2007-09-272,8602,8802,7752,810281,6002,810
2007-09-262,8352,8902,7952,845338,6002,845
2007-09-252,7502,7852,7252,775210,2002,775
2007-09-212,6902,7602,6902,740259,5002,740
2007-09-202,7552,7952,7102,735333,3002,735
2007-09-192,7252,7852,7252,755362,0002,755
2007-09-182,7202,7702,6902,715313,4002,715
2007-09-142,6752,7202,6652,720204,8002,720
2007-09-132,6452,6902,6002,670227,9002,670
2007-09-122,6902,7252,6452,655204,7002,655
2007-09-112,6352,6902,5852,665329,7002,665
2007-09-102,6552,6852,6202,650271,2002,650
2007-09-072,6852,7652,6652,695477,4002,695
2007-09-062,5302,6552,5152,615481,1002,615
2007-09-052,6752,7152,6102,610246,9002,610
2007-09-042,7052,7102,6752,680195,3002,680
2007-09-032,7652,7702,7002,745183,7002,745
2007-08-312,6602,7552,6452,730423,5002,730
2007-08-302,6402,6452,5802,625243,6002,625
2007-08-292,5902,6102,5552,595408,6002,595
2007-08-282,6302,6502,5852,630123,2002,630
2007-08-272,6602,6902,6202,625225,7002,625
2007-08-242,6952,7202,6602,670186,6002,670
2007-08-232,7302,7552,6902,735291,0002,735
2007-08-222,6252,6752,5902,625293,1002,625
2007-08-212,5302,6202,5102,585285,3002,585
2007-08-202,5452,5802,5202,530452,9002,530
2007-08-172,5852,5902,4002,425682,1002,425
2007-08-162,5452,5902,4802,585671,0002,585
2007-08-152,7452,7452,6452,665554,3002,665
2007-08-142,6302,7302,6202,715533,3002,715
2007-08-132,7552,8252,5952,6151,069,6002,615
2007-08-102,4352,5302,3602,5151,177,0002,515
2007-08-092,6452,7152,3302,6752,251,2002,675
2007-08-082,8502,8502,6752,690606,6002,690
2007-08-072,8952,9402,8302,880699,2002,880
2007-08-062,8102,8952,7852,855415,3002,855
2007-08-032,8402,8602,8052,840860,0002,840
2007-08-022,8352,9302,8302,905916,8002,905
2007-08-012,8003,0302,8002,8501,333,1002,850
2007-07-312,6802,8002,6452,7451,502,0002,745
2007-07-302,6402,6502,6152,640921,0002,640
2007-07-272,7552,7802,6802,690747,0002,690
2007-07-262,9102,9102,7952,795703,0002,795
2007-07-252,9102,9202,8802,905352,0002,905
2007-07-242,9653,0102,9552,990443,0002,990
2007-07-232,9502,9602,9052,920399,0002,920
2007-07-202,9653,0102,9553,000275,0003,000
2007-07-192,9702,9702,9402,960208,0002,960
2007-07-183,0203,0202,9052,935419,0002,935
2007-07-173,0303,1002,9802,980693,0002,980
2007-07-133,0003,0002,9602,975265,0002,975
2007-07-122,9953,0202,9052,925327,0002,925
2007-07-112,9803,0002,9552,980272,0002,980
2007-07-103,0103,0303,0003,020166,0003,020
2007-07-093,0103,0603,0103,030306,0003,030
2007-07-063,0403,0402,9602,985290,0002,985
2007-07-052,9753,0302,9603,030309,0003,030
2007-07-042,9952,9952,9252,945272,0002,945
2007-07-032,9602,9802,9352,960302,0002,960
2007-07-022,8952,9152,8852,890409,0002,890
2007-06-292,8802,8902,8502,890331,0002,890
2007-06-282,8802,9302,8552,895265,0002,895
2007-06-272,9202,9202,8302,850330,0002,850
2007-06-262,9252,9702,9002,960196,0002,960
2007-06-252,9802,9852,9102,920338,0002,920
2007-06-223,0203,0603,0003,030367,0003,030
2007-06-212,9053,0102,9053,010318,0003,010
2007-06-202,9352,9602,8902,945450,0002,945
2007-06-192,9752,9902,9402,965331,0002,965
2007-06-182,9703,0302,9703,010295,0003,010
2007-06-152,9252,9652,9152,960307,0002,960
2007-06-142,8902,9202,8752,885184,0002,885
2007-06-132,8502,8502,7852,830369,0002,830
2007-06-122,8602,9002,8252,890392,0002,890
2007-06-112,8452,8502,7652,805418,0002,805
2007-06-082,9152,9202,7852,810794,0002,810
2007-06-072,9252,9752,8852,970276,0002,970
2007-06-062,9202,9502,8902,940252,0002,940
2007-06-052,9202,9252,8802,915205,0002,915
2007-06-042,9552,9602,9102,920221,0002,920
2007-06-012,9052,9702,8902,950359,0002,950
2007-05-312,8802,9152,8652,890557,0002,890
2007-05-302,8602,9052,8552,870344,0002,870
2007-05-292,8452,8802,8352,860491,0002,860
2007-05-282,7402,7952,7402,760254,0002,760
2007-05-252,7802,7802,7352,745245,0002,745
2007-05-242,8202,8252,7852,795276,0002,795
2007-05-232,8302,8402,7902,820237,0002,820
2007-05-222,8402,8952,8102,880270,0002,880
2007-05-212,7252,8652,7202,840708,0002,840
2007-05-182,7602,7602,6702,710365,0002,710
2007-05-172,8002,8202,7452,755530,0002,755
2007-05-162,8452,8452,7552,805589,0002,805
2007-05-152,8652,9102,8502,855899,0002,855
2007-05-142,7252,7752,7002,705366,0002,705
2007-05-112,7452,7552,7102,720479,0002,720
2007-05-102,7652,8052,7552,780481,0002,780
2007-05-092,7802,8052,7152,725877,0002,725
2007-05-082,8252,8452,7752,775409,0002,775
2007-05-072,8152,8502,8052,820286,0002,820
2007-05-022,8752,8752,7302,775637,0002,775
2007-05-012,8052,8852,7902,860431,0002,860
2007-04-272,8602,8952,7502,775768,0002,775
2007-04-262,8452,8602,8102,835379,0002,835
2007-04-252,7502,8002,7502,795527,0002,795
2007-04-242,7802,7802,7002,750598,0002,750
2007-04-232,7952,8452,7952,820383,0002,820
2007-04-202,8102,8452,7702,775411,0002,775
2007-04-192,8452,8452,7702,805337,0002,805
2007-04-182,8502,9202,8352,880396,0002,880
2007-04-172,8802,8852,8002,845336,0002,845
2007-04-162,7902,8702,7852,840370,0002,840
2007-04-132,8752,8752,8252,825149,0002,825
2007-04-122,8902,8902,8702,880165,0002,880
2007-04-112,8952,9002,8252,895268,0002,895
2007-04-102,9302,9352,8852,900393,0002,900
2007-04-092,8852,9702,8802,970227,0002,970
2007-04-062,8702,8902,8502,880346,0002,880
2007-04-052,8352,8652,8052,865250,0002,865
2007-04-042,8202,8452,7852,830446,0002,830
2007-04-032,7602,8452,7552,830614,0002,830
2007-04-022,7752,7852,7252,735540,0002,735
2007-03-302,7602,7602,6852,745324,0002,745
2007-03-292,7002,8102,6452,775470,0002,775
2007-03-282,6602,7652,6602,700616,0002,700
2007-03-272,6852,7002,6502,665348,0002,665
2007-03-262,6402,6752,6302,660306,0002,660
2007-03-232,5902,6302,5702,620394,0002,620
2007-03-222,5802,6252,5802,595398,0002,595
2007-03-202,5952,6102,5602,570330,0002,570
2007-03-192,5502,5902,5352,590231,0002,590
2007-03-162,5302,5702,5002,535136,0002,535
2007-03-152,5352,5602,5102,560169,0002,560
2007-03-142,5452,5652,4952,515265,0002,515
2007-03-132,5852,6202,5802,585184,0002,585
2007-03-122,5452,6102,5352,585373,0002,585
2007-03-092,5152,5452,5102,520244,0002,520
2007-03-082,4352,5152,4352,515268,0002,515
2007-03-072,4752,5202,4702,475408,0002,475
2007-03-062,3902,4952,3852,440300,0002,440
2007-03-052,5052,5052,4052,420634,0002,420
2007-03-022,5602,5702,5302,545310,0002,545
2007-03-012,5552,5802,5402,560383,0002,560
2007-02-282,4802,5752,4552,560438,0002,560
2007-02-272,5952,6052,5802,600287,0002,600
2007-02-262,5702,6002,5652,595338,0002,595
2007-02-232,5752,5852,5602,58594,0002,585
2007-02-222,5352,5702,5352,555187,0002,555
2007-02-212,5052,5302,5052,530172,0002,530
2007-02-202,5202,5202,4952,50568,0002,505
2007-02-192,4802,5302,4552,515141,0002,515
2007-02-162,5102,5102,4902,495122,0002,495
2007-02-152,4902,5102,4802,510164,0002,510
2007-02-142,5002,5202,4702,470216,0002,470
2007-02-132,4702,5102,4602,480239,0002,480
2007-02-092,4502,4802,4302,465359,0002,465
2007-02-082,4402,4602,4252,430202,0002,430
2007-02-072,4402,4752,4002,410271,0002,410
2007-02-062,4152,4552,4152,420273,0002,420
2007-02-052,4352,4652,4102,415407,0002,415
2007-02-022,4652,4752,4302,435302,0002,435
2007-02-012,4552,4902,4402,475410,0002,475
2007-01-312,4952,5352,4552,485565,0002,485
2007-01-302,4702,5452,4502,4601,124,0002,460
2007-01-292,3152,3602,3152,350146,0002,350
2007-01-262,3202,3202,2702,290181,0002,290
2007-01-252,3502,3702,3152,330163,0002,330
2007-01-242,3502,3852,3202,360231,0002,360
2007-01-232,3352,3452,3152,330114,0002,330
2007-01-222,3402,3402,3102,330155,0002,330
2007-01-192,3552,3552,3102,335358,0002,335
2007-01-182,3602,3952,3602,390359,0002,390
2007-01-172,3002,3602,3002,355393,0002,355
2007-01-162,3102,3402,3102,325129,0002,325
2007-01-152,2952,3302,2952,315201,0002,315
2007-01-122,2402,2702,2352,255261,0002,255
2007-01-112,1902,2352,1902,205356,0002,205
2007-01-102,2452,2502,1702,180273,0002,180
2007-01-092,2602,2602,2402,240176,0002,240
2007-01-052,2902,3402,2502,255394,0002,255
2007-01-042,2402,2552,2402,25079,0002,250

分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株